[2173 JQグロース] 博展 日足 時系列データ

[2173 JQグロース] 博展 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20613.00613.00597.00598.002780016769400
2017-10-19614.00619.00611.00614.0091005588200
2017-10-18626.00627.00611.00614.00121007508500
2017-10-17619.00632.00619.00626.001900011874200
2017-10-16626.00657.00618.00618.0011360072003200
2017-10-13623.00624.00610.00618.00160009824900
2017-10-12604.00621.00604.00621.004320026485200
2017-10-11609.00620.00600.00602.00141008555800
2017-10-10592.00606.00592.00606.00129007753600
2017-10-06601.00605.00590.00595.003980023783200
2017-10-05605.00613.00605.00605.001930011743100
2017-10-04627.00627.00605.00609.003950024332700
2017-10-03629.00640.00628.00628.002310014620800
2017-10-02644.00649.00628.00635.003770024092300
2017-09-29652.00660.00642.00644.002220014437500
2017-09-28661.00677.00650.00651.004590030350100
2017-09-27636.00665.00636.00665.003260021441600
2017-09-26633.00652.00633.00640.003250020863300
2017-09-25634.00646.00634.00638.004250027140600
2017-09-22652.00652.00630.00643.004040025812200
2017-09-21661.00663.00648.00654.004280028051700
2017-09-20650.00671.00643.00655.007560049616600
2017-09-19639.00657.00630.00651.006980044732000
2017-09-15618.00640.00616.00630.003790023776900
2017-09-14670.00673.00617.00625.0014210091394800
2017-09-13631.00662.00621.00660.007530048260800
2017-09-12635.00635.00626.00631.003770023773600
2017-09-11619.00633.00616.00629.007750048274600
2017-09-08615.00618.00601.00607.002620015947300
2017-09-07629.00635.00604.00615.005830035908900
2017-09-06603.00620.00588.00619.008620052141200
2017-09-05673.00681.00607.00609.00252100162956700
2017-09-04648.00725.00631.00681.00487800333312800
2017-09-01631.00648.00625.00648.009450060212200
2017-08-31596.00660.00596.00625.00173400107729000
2017-08-30595.00600.00590.00596.00153009128500
2017-08-29579.00596.00573.00595.004190024625700
2017-08-28577.00591.00574.00588.003180018541300
2017-08-25588.00589.00577.00580.003210018744900
2017-08-24593.00603.00590.00593.003710022080100
2017-08-23618.00618.00579.00607.00170300101282600
2017-08-22570.00636.00564.00623.00332300203631400
2017-08-21563.00624.00559.00570.00267100157516500
2017-08-18555.00558.00549.00550.0067003705300
2017-08-17559.00563.00555.00558.0027001510000
2017-08-16564.00564.00552.00557.0035001949800
2017-08-15543.00564.00534.00564.00150008227700
2017-08-14550.00556.00529.00543.00164008874100
2017-08-10559.00572.00553.00562.00122006850800
2017-08-09557.00565.00554.00561.0047002617300
2017-08-08560.00567.00558.00560.0022001234700
2017-08-07562.00565.00557.00562.0041002299200
2017-08-04542.00566.00542.00566.00119006612300
2017-08-03548.00550.00543.00548.0065003555200
2017-08-02545.00563.00538.00548.002830015448400
2017-08-01548.00554.00539.00541.00143007792600
2017-07-31565.00566.00552.00556.00155008673300
2017-07-28571.00575.00567.00569.0072004107900
2017-07-27580.00581.00570.00570.00125007192600
2017-07-26571.00580.00571.00580.00118006782500
2017-07-25565.00575.00565.00570.00112006397200
2017-07-24572.00572.00566.00568.0088005004800
2017-07-21569.00574.00569.00573.0065003705100
2017-07-20574.00577.00569.00574.00129007395000
2017-07-19564.00568.00562.00564.0079004460800
2017-07-18574.00574.00565.00565.00112006368000
2017-07-14581.00582.00570.00570.001820010437300
2017-07-13580.00584.00573.00580.00123007118900
2017-07-12597.00597.00582.00585.003810022401900
2017-07-11580.00639.00577.00596.00256700155170200
2017-07-10562.00570.00561.00565.00124007000600
2017-07-07570.00581.00559.00562.002890016393200
2017-07-06558.00563.00558.00563.0060003352000
2017-07-05567.00568.00557.00560.002040011476500
2017-07-04572.00581.00550.00554.003790021250400
2017-07-03566.00581.00557.00580.001840010436100
2017-06-30568.00569.00561.00562.00147008302000
2017-06-29563.00580.00563.00572.004030022857700
2017-06-28604.00605.00559.00561.007670044573900
2017-06-27622.00622.00596.00604.003570021676000
2017-06-26590.00619.00579.00614.008490051243800
2017-06-23578.00600.00574.00600.0012130071018000
2017-06-22577.00648.00561.00588.00621500375590300
2017-06-21624.00627.00570.00570.00571400341159000
2017-06-20540.00644.00537.00644.00332400208148700
2017-06-19516.00548.00516.00544.004860025942900
2017-06-16507.00514.00507.00512.0081004134400
2017-06-15507.00511.00506.00507.00101005133400
2017-06-14508.00510.00504.00505.002460012468200
2017-06-13522.00522.00501.00513.002510012833300
2017-06-12548.00548.00526.00526.003590019269800
2017-06-09529.00562.00520.00548.0014500077719500
2017-06-08512.00590.00506.00524.00411000224917600
2017-06-07520.00520.00498.00509.003420017519600
2017-06-06499.00500.00499.00500.001400698800
2017-06-05500.00506.00500.00503.0056002814100
2017-06-02498.00500.00495.00497.0053002634300
2017-06-01497.00501.00497.00500.001300647800
2017-05-31500.00500.00497.00498.0023001146100
2017-05-30498.00502.00498.00502.0023001151200
2017-05-29499.00501.00495.00500.0029001441500
2017-05-26499.00505.00495.00499.0059002946900
2017-05-25498.00499.00494.00498.0058002874300
2017-05-24497.00516.00492.00494.002050010282800
2017-05-23499.00499.00495.00496.0061003032100
2017-05-22496.00501.00496.00499.0077003830600
2017-05-19492.00495.00490.00494.002000983600
2017-05-18488.00491.00487.00491.0044002149000
2017-05-17492.00496.00490.00496.0078003848900
2017-05-16492.00494.00483.00490.00109005327600
2017-05-15493.00498.00479.00487.003070014977600
2017-05-12488.00503.00484.00485.00187009168900
2017-05-11488.00488.00481.00481.0069003340400
2017-05-10484.00488.00483.00486.0060002905800
2017-05-09485.00488.00480.00484.00109005260500
2017-05-08487.00490.00481.00485.0094004556000
2017-05-02494.00499.00479.00485.0097004749300
2017-05-01495.00497.00490.00494.0030001477800
2017-04-28494.00500.00491.00492.0026001282300
2017-04-27497.00497.00493.00493.0033001633300
2017-04-26493.00503.00493.00494.0029001439600
2017-04-25494.00500.00491.00493.0035001736100
2017-04-24496.00496.00490.00495.0032001576500
2017-04-21498.00498.00494.00496.0035001739800
2017-04-20489.00490.00487.00490.0025001222500
2017-04-19479.00488.00479.00484.0040001930600
2017-04-18483.00484.00480.00483.0028001352500
2017-04-17473.00481.00471.00477.0054002558600
2017-04-14473.00509.00473.00473.002430011875800
2017-04-13474.00479.00474.00478.0032001522100
2017-04-12480.00480.00473.00477.0040001904100
2017-04-11488.00488.00482.00482.0054002622500
2017-04-10470.00490.00470.00484.0093004449900
2017-04-07479.00489.00470.00471.00193009221400
2017-04-06494.00494.00479.00482.00128006171700
2017-04-05485.00501.00485.00492.0077003779400
2017-04-04490.00492.00481.00481.00119005796400
2017-04-03506.00506.00487.00493.002420012033900
2017-03-31520.00527.00507.00508.002640013649100
2017-03-30515.00525.00512.00513.00159008228800
2017-03-29511.00518.00507.00514.003800019479300
2017-03-28537.00547.00537.00545.003620019606800
2017-03-27541.00543.00538.00541.002060011154500
2017-03-24539.00545.00535.00540.00183009867100
2017-03-23539.00540.00536.00539.0081004359400
2017-03-22533.00539.00528.00538.00182009707200
2017-03-21531.00537.00529.00536.00115006132800
2017-03-17529.00543.00527.00531.00150007988700
2017-03-16527.00535.00527.00530.0071003769800
2017-03-15532.00533.00526.00526.001890010010900
2017-03-14537.00538.00533.00533.00170009106600
2017-03-13547.00548.00537.00537.002910015791900
2017-03-10540.00577.00535.00537.009930054802800
2017-03-09532.00537.00532.00533.0043002294900
2017-03-08533.00535.00532.00532.0051002720200
2017-03-07543.00543.00533.00533.00136007322000
2017-03-06538.00540.00535.00540.0075004036400
2017-03-03531.00534.00531.00533.0090004786000
2017-03-02531.00534.00530.00531.00127006751700
2017-03-01530.00533.00522.00530.00157008280600
2017-02-28532.00533.00528.00530.00150007944800
2017-02-27526.00531.00521.00527.0098005158000
2017-02-24517.00542.00517.00520.002740014440500
2017-02-23516.00525.00510.00523.003840019829300
2017-02-22515.00520.00513.00513.002550013158600
2017-02-21518.00519.00513.00515.00190009800200
2017-02-20511.00520.00511.00517.002980015352100
2017-02-17506.00521.00505.00516.003680018860900
2017-02-16507.00512.00505.00505.002420012257200
2017-02-15507.00518.00502.00505.004340021985700
2017-02-14507.00510.00503.00508.005090025779900
2017-02-13514.00532.00507.00512.0013620070401800
2017-02-10511.00520.00505.00508.007550038484200
2017-02-09525.00527.00511.00512.0012250063738100
2017-02-08540.00545.00518.00524.00367000194969800
2017-02-07600.00604.00589.00600.008940053311100
2017-02-06625.00634.00607.00607.00224900139480900
2017-02-03620.00650.00618.00626.00229400143778400
2017-02-02635.00646.00621.00625.00681100430549000
2017-02-01687.00755.00636.00660.0057662004027963700
2017-01-31595.00735.00594.00667.0057233003941053500
2017-01-30538.00635.00531.00635.00983400617228000
2017-01-27511.00535.00511.00535.002970015494400
2017-01-26513.00513.00504.00504.0087004426300
2017-01-25505.00509.00505.00508.0053002685700
2017-01-24505.00509.00500.00505.0059002971000
2017-01-23517.00517.00505.00506.00151007720500
2017-01-20509.00517.00505.00508.0037001887400
2017-01-19507.00517.00505.00505.0061003111600
2017-01-18500.00509.00491.00507.00120006000600
2017-01-17502.00510.00501.00501.0048002418200
2017-01-16508.00512.00502.00503.00132006712700
2017-01-13507.00513.00507.00508.0044002242200
2017-01-12513.00515.00507.00507.0097004958500
2017-01-11512.00531.00510.00514.003020015610800
2017-01-10503.00508.00499.00502.0080004021000
2017-01-06498.00506.00498.00498.0070003502500
2017-01-05495.00504.00488.00498.0091004490300
2017-01-04489.00495.00487.00494.0079003873200
2016-12-30486.00486.00480.00485.0072003479500
2016-12-29485.00490.00485.00486.0075003646900
2016-12-28483.00487.00483.00486.0025001213600
2016-12-27483.00486.00481.00486.00109005287100
2016-12-26474.00482.00473.00482.0085004060700
2016-12-22482.00482.00466.00474.004010019005800
2016-12-21494.00494.00481.00484.00161007840300
2016-12-20510.00510.00481.00491.002840014078700
2016-12-19517.00526.00503.00512.004160021453400
2016-12-16509.00560.00504.00524.0013930075108200
2016-12-15476.00543.00476.00519.007740039673000
2016-12-14478.00478.00470.00475.00118005580400
2016-12-13476.00477.00471.00476.00100004738400
2016-12-12479.00480.00476.00478.00106005076300
2016-12-09475.00476.00473.00475.0033001566400
2016-12-08471.00474.00470.00472.0074003489000
2016-12-07469.00473.00469.00470.0056002635200
2016-12-06470.00473.00466.00468.0062002909700
2016-12-05467.00470.00466.00470.0029001357900
2016-12-02465.00468.00465.00466.0031001444500
2016-12-01471.00474.00469.00469.0055002592300
2016-11-30463.00468.00463.00468.0027001257900
2016-11-29467.00467.00461.00465.0073003392300
2016-11-28473.00473.00458.00467.00146006827700
2016-11-25474.00477.00468.00473.0051002410900
2016-11-24483.00483.00473.00476.0041001956200
2016-11-22468.00485.00465.00482.0089004218800
2016-11-21468.00468.00465.00468.0082003830300
2016-11-18466.00467.00464.00466.0054002515000
2016-11-17463.00465.00462.00464.002100973400
2016-11-16463.00463.00462.00463.0022001018500
2016-11-15460.00460.00456.00458.0039001789900
2016-11-14457.00464.00457.00460.0040001841000
2016-11-11463.00465.00457.00457.0047002168900
2016-11-10453.00460.00453.00457.0071003246300
2016-11-09457.00458.00447.00449.00117005290800
2016-11-08456.00459.00456.00458.0022001006000
2016-11-07460.00460.00450.00456.00139006342100
2016-11-04469.00469.00447.00461.003260014926300
2016-11-02482.00484.00480.00482.0082003946900
2016-11-01484.00488.00484.00486.0086004184300
2016-10-31481.00491.00481.00484.0070003398400
2016-10-28482.00482.00479.00481.001000481000
2016-10-27478.00482.00478.00480.0025001197600
2016-10-26478.00484.00478.00482.0022001055800
2016-10-25486.00489.00478.00478.0088004238700
2016-10-24484.00490.00482.00485.0071003443400
2016-10-21498.00498.00483.00484.00121005927900
2016-10-20482.00500.00476.00495.002300011282000
2016-10-19479.00481.00477.00480.001600767300
2016-10-18477.00480.00476.00479.0052002487500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog